Canada markets close in 4 hours 27 minutes

Global Helium Corp. (HECO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
As of 11:20AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.09500.09500.09500.09500.0950-
May 17, 20240.09500.09500.09500.09500.09504,020
May 16, 20240.10500.10500.10500.10500.1050-
May 15, 20240.10500.10500.10500.10500.1050-
May 14, 20240.10500.10500.10500.10500.1050-
May 13, 20240.10500.10500.10500.10500.1050-
May 10, 20240.10500.10500.10500.10500.10505,403
May 09, 20240.11000.11000.09500.09500.095011,500
May 08, 20240.11000.11000.11000.11000.1100500
May 07, 20240.11000.11000.11000.11000.1100-
May 06, 20240.11000.11000.11000.11000.11003,000
May 03, 20240.11000.11000.11000.11000.110054,000
May 02, 20240.11000.11000.11000.11000.110030,500
May 01, 20240.10500.10500.10500.10500.10506,000
Apr 30, 20240.11000.11000.10000.10000.100018,284
Apr 29, 20240.11000.11000.11000.11000.1100-
Apr 26, 20240.10500.11000.10500.11000.110032,550
Apr 25, 20240.11000.11000.10000.10000.100058,320
Apr 24, 20240.11000.11000.10500.11000.1100229,508
Apr 23, 20240.11000.11500.11000.11500.115057,968
Apr 22, 20240.11500.11500.11000.11500.1150433,950
Apr 19, 20240.10500.11000.10000.10000.1000262,505
Apr 18, 20240.10500.10500.10500.10500.105024,000
Apr 17, 20240.10000.10000.10000.10000.100027,000
Apr 16, 20240.09500.09500.09500.09500.0950700
Apr 15, 20240.09500.10000.09500.10000.10007,990
Apr 12, 20240.10000.10000.10000.10000.100020,500
Apr 11, 20240.09500.09500.09500.09500.09504,500
Apr 10, 20240.10500.10500.10000.10000.100011,050
Apr 09, 20240.11500.12000.10000.10000.100073,075
Apr 08, 20240.12000.12000.11000.11000.110035,252
Apr 05, 20240.09000.09000.09000.09000.090030,000
Apr 04, 20240.09500.09500.09500.09500.095010,000
Apr 03, 20240.09000.10000.09000.10000.100058,050
Apr 02, 20240.09000.09000.09000.09000.0900-
Apr 01, 20240.09000.09000.09000.09000.09001,015
Mar 28, 20240.11000.11000.11000.11000.11001,030
Mar 27, 20240.09000.09000.09000.09000.0900-
Mar 26, 20240.09000.09000.09000.09000.0900-
Mar 25, 20240.09000.09000.09000.09000.0900900
Mar 22, 20240.12000.12000.12000.12000.12003,600
Mar 21, 20240.12000.12000.10500.10500.105012,343
Mar 20, 20240.10500.10500.10500.10500.1050-
Mar 19, 20240.10500.10500.10500.10500.1050135,000
Mar 18, 20240.10000.10000.10000.10000.10004,600
Mar 15, 20240.13000.13000.13000.13000.1300-
Mar 14, 20240.13000.13000.13000.13000.13003,500
Mar 13, 20240.13000.13000.13000.13000.13007,500
Mar 12, 20240.11000.11000.11000.11000.1100-
Mar 11, 20240.10000.11500.10000.11000.110057,600
Mar 08, 20240.10500.10500.10500.10500.1050-
Mar 07, 20240.13000.13000.10500.10500.105028,000
Mar 06, 20240.13000.13500.13000.13000.130072,000
Mar 05, 20240.12000.13000.10500.10500.1050400,500
Mar 04, 20240.12500.14000.11000.11000.110044,500
Mar 01, 20240.11000.11000.11000.11000.1100-
Feb 29, 20240.11500.13000.10000.11000.1100173,066
Feb 28, 20240.12000.12000.12000.12000.1200-
Feb 27, 20240.12000.12000.12000.12000.1200-
Feb 26, 20240.11500.12500.11500.12000.120041,165
Feb 23, 20240.12500.12500.12500.12500.12505,000
Feb 22, 20240.12000.12000.12000.12000.120032,500
Feb 21, 20240.12000.12000.12000.12000.1200-
Feb 20, 20240.11500.12500.11500.12000.120026,783
Feb 16, 20240.12000.13000.12000.12000.120039,000
Feb 15, 20240.14000.14000.12500.12500.12501,675
Feb 14, 20240.12500.12500.12500.12500.12502,200
Feb 13, 20240.12000.12000.12000.12000.1200720
Feb 12, 20240.12500.12500.12500.12500.1250500
Feb 09, 20240.12500.13000.12500.13000.130029,300
Feb 08, 20240.14000.14000.14000.14000.1400-
Feb 07, 20240.14000.14000.14000.14000.140011,000
Feb 06, 20240.12500.15000.12500.14000.14004,167
Feb 05, 20240.12500.15000.12500.15000.150027,500
Feb 02, 20240.14000.16000.14000.14000.140030,500
Feb 01, 20240.14000.14000.14000.14000.140010,000
Jan 31, 20240.13000.14000.13000.14000.140014,900
Jan 30, 20240.16000.16000.16000.16000.1600-
Jan 29, 20240.16000.16000.15500.16000.160090,500
Jan 26, 20240.13000.13000.13000.13000.1300-
Jan 25, 20240.16500.16500.13000.13000.13009,000
Jan 24, 20240.13500.13500.13500.13500.1350-
Jan 23, 20240.13500.13500.13500.13500.1350-
Jan 22, 20240.13500.13500.13500.13500.13505,500
Jan 19, 20240.14000.14000.14000.14000.1400-
Jan 18, 20240.15000.15000.14000.14000.140010,750
Jan 17, 20240.14000.14000.14000.14000.1400-
Jan 16, 20240.14000.14000.14000.14000.1400-
Jan 15, 20240.14000.14000.14000.14000.14004,000
Jan 12, 20240.14500.14500.14500.14500.1450-
Jan 11, 20240.13500.17000.13500.14500.145016,500
Jan 10, 20240.15000.15000.15000.15000.1500-
Jan 09, 20240.16000.16000.15000.15000.15008,000
Jan 08, 20240.13000.14500.13000.14500.14503,700
Jan 05, 20240.15000.15000.13000.13000.130048,300
Jan 04, 20240.17000.17500.15000.15000.150016,775
Jan 03, 20240.12500.12500.12500.12500.1250600
Jan 02, 20240.15000.15000.15000.15000.15003,200
Dec 29, 20230.13500.15000.13500.15000.150059,240
Dec 28, 20230.12000.13000.12000.12500.125010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...